パルステック工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,719 | 1,719 | 1,708 | 1,708 | -21 | -1.2% | 300 |
| 2024/08/20 | 1,719 | 1,729 | 1,719 | 1,729 | +10 | +0.6% | 300 |
| 2024/08/19 | 1,698 | 1,719 | 1,698 | 1,719 | +21 | +1.2% | 200 |
| 2024/08/16 | 1,698 | 1,701 | 1,698 | 1,698 | +6 | +0.4% | 300 |
| 2024/08/15 | 1,692 | 1,692 | 1,692 | 1,692 | -7 | -0.4% | 100 |
| 2024/08/14 | 1,699 | 1,699 | 1,697 | 1,699 | +28 | +1.7% | 1,300 |
| 2024/08/13 | 1,741 | 1,741 | 1,671 | 1,671 | -30 | -1.8% | 800 |
| 2024/08/09 | 1,735 | 1,763 | 1,701 | 1,701 | -74 | -4.2% | 1,600 |
| 2024/08/08 | 1,796 | 1,796 | 1,775 | 1,775 | +35 | +2% | 600 |
| 2024/08/07 | 1,699 | 1,785 | 1,699 | 1,740 | +30 | +1.8% | 1,100 |
| 2024/08/06 | 1,630 | 1,710 | 1,630 | 1,710 | +80 | +4.9% | 700 |
| 2024/08/05 | 1,650 | 1,700 | 1,630 | 1,630 | -120 | -6.9% | 4,200 |
| 2024/08/02 | 1,857 | 1,857 | 1,750 | 1,750 | - | - | 3,000 |
| 2024/08/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/07/31 | 1,900 | 1,916 | 1,895 | 1,916 | -6 | -0.3% | 1,600 |
| 2024/07/30 | 1,904 | 1,922 | 1,903 | 1,922 | -5 | -0.3% | 400 |
| 2024/07/29 | 1,913 | 1,931 | 1,913 | 1,927 | +24 | +1.3% | 1,200 |
| 2024/07/26 | 1,902 | 1,929 | 1,900 | 1,903 | -32 | -1.7% | 1,800 |
| 2024/07/25 | 1,937 | 1,937 | 1,931 | 1,935 | +3 | +0.2% | 1,400 |
| 2024/07/24 | 1,921 | 1,932 | 1,900 | 1,932 | +1 | +0.1% | 1,200 |
| 2024/07/23 | 1,933 | 1,933 | 1,931 | 1,931 | -2 | -0.1% | 700 |
| 2024/07/22 | 1,930 | 1,938 | 1,929 | 1,933 | +3 | +0.2% | 1,600 |
| 2024/07/19 | 1,930 | 1,930 | 1,930 | 1,930 | -8 | -0.4% | 400 |
| 2024/07/18 | 1,906 | 1,938 | 1,906 | 1,938 | +38 | +2% | 900 |
| 2024/07/17 | 1,902 | 1,905 | 1,900 | 1,900 | ±0 | ±0% | 400 |
| 2024/07/16 | 1,885 | 1,930 | 1,885 | 1,900 | -1 | -0.1% | 1,000 |
| 2024/07/12 | 1,905 | 1,934 | 1,873 | 1,901 | -4 | -0.2% | 1,000 |
| 2024/07/11 | 1,901 | 1,939 | 1,901 | 1,905 | -15 | -0.8% | 400 |
| 2024/07/10 | 1,900 | 1,920 | 1,900 | 1,920 | +14 | +0.7% | 300 |
| 2024/07/09 | 1,917 | 1,920 | 1,900 | 1,906 | -4 | -0.2% | 1,900 |
| 2024/07/08 | 1,898 | 1,913 | 1,880 | 1,910 | +12 | +0.6% | 4,100 |
| 2024/07/05 | 1,899 | 1,899 | 1,864 | 1,898 | -5 | -0.3% | 3,300 |
| 2024/07/04 | 1,901 | 1,919 | 1,901 | 1,903 | -17 | -0.9% | 1,600 |
| 2024/07/03 | 1,932 | 1,932 | 1,900 | 1,920 | +4 | +0.2% | 1,900 |
| 2024/07/02 | 1,919 | 1,945 | 1,884 | 1,916 | +19 | +1% | 5,400 |
| 2024/07/01 | 1,847 | 1,910 | 1,847 | 1,897 | +42 | +2.3% | 6,400 |
| 2024/06/28 | 1,880 | 1,884 | 1,804 | 1,855 | -29 | -1.5% | 3,300 |
| 2024/06/27 | 1,850 | 1,884 | 1,844 | 1,884 | ±0 | ±0% | 1,000 |
| 2024/06/26 | 1,859 | 1,885 | 1,858 | 1,884 | +18 | +1% | 2,100 |
| 2024/06/25 | 1,871 | 1,871 | 1,828 | 1,866 | +62 | +3.4% | 5,500 |
| 2024/06/24 | 1,778 | 1,804 | 1,778 | 1,804 | +34 | +1.9% | 3,200 |
| 2024/06/21 | 1,770 | 1,770 | 1,770 | 1,770 | -4 | -0.2% | 200 |
| 2024/06/20 | 1,770 | 1,788 | 1,760 | 1,774 | +7 | +0.4% | 1,900 |
| 2024/06/19 | 1,764 | 1,767 | 1,764 | 1,767 | +16 | +0.9% | 300 |
| 2024/06/18 | 1,788 | 1,790 | 1,744 | 1,751 | -9 | -0.5% | 1,400 |
| 2024/06/17 | 1,749 | 1,760 | 1,736 | 1,760 | +22 | +1.3% | 900 |
| 2024/06/14 | 1,736 | 1,738 | 1,736 | 1,738 | -6 | -0.3% | 700 |
| 2024/06/13 | 1,775 | 1,778 | 1,744 | 1,744 | -14 | -0.8% | 500 |
| 2024/06/12 | 1,758 | 1,758 | 1,758 | 1,758 | -2 | -0.1% | 100 |
| 2024/06/11 | 1,753 | 1,760 | 1,723 | 1,760 | +12 | +0.7% | 1,900 |
151～
200
件表示中 / 3673件
類似銘柄と比較する
現在ご覧いただいている「パルステック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| パルステック | 166,600円 | -10.0% | -19.2% | 3.60% | 10.13倍 | 0.65倍 |
|
研究開発型で電子機器・装置製造、Ｘ線残留応力測定装置やヘルスケア装置注力。配当性向３０％ |
| 大日光 | 44,200円 | +0.1% | +28.1% | 3.62% | 5.74倍 | 0.43倍 |
|
配線基板実装、一眼レフ用レンズ組み立てが柱、国内カメラ最大手向け中心。ＮＣネットと提携 |
| ＣＧＳＨＤ | 29,600円 | +18.9% | +70.0% | 3.38% | 14.06倍 | 0.88倍 |
|
金型・ＣＡＤ／ＣＡＭの２社が合併。金型は米国市場で展開。ＣＡＤ／ＣＡＭはアジア開拓へ |
| 森尾電 | 154,400円 | +14.1% | +11.1% | 3.24% | 9.44倍 | 0.45倍 |
|
電装品メーカーのパイオニア。主力の鉄道車両向け電気機器が約７割。納入先はＪＲが多い |
| メディアリンク | 4,700円 | -10.0% | - | 0.00% | - | 0.89倍 |
|
放送や通信系機器の開発、販売。ファブレスメーカー。開発部員が従業員の半数近く占める |
市場注目の銘柄
チャート関連のコラム
